Options Chain for HALLIBURTON CO COM (HAL) - $33.39 as of 1/30/2026 3:12:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.50 | 20.40 | 18.45 | 18.19 | -1.28 | -6.58% | 1.23 | 2 | 10 | 6.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 19.00 | 12.50 | 16.35 | 14.43 | % | 0.76 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 12.00 | 15.35 | 13.68 | % | 0.68 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 21.00 | 10.50 | 14.40 | 12.45 | % | 0.59 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.00 | 9.50 | 12.80 | 11.15 | % | 0.51 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.50 | 9.00 | 12.80 | 10.90 | % | 0.48 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.00 | 8.50 | 12.30 | 10.40 | % | 0.45 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.50 | 8.00 | 11.65 | 9.83 | % | 0.42 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 24.00 | 7.50 | 9.95 | 8.73 | % | 0.36 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 24.50 | 7.10 | 10.80 | 8.95 | 6.48 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 6.50 | 10.30 | 8.40 | 3.11 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:04 PM EST |
| 25.50 | 6.00 | 9.80 | 7.90 | 3.09 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 5.50 | 9.35 | 7.43 | 8.85 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 26.50 | 5.30 | 8.30 | 6.80 | % | 0.26 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 27.00 | 5.30 | 7.20 | 6.25 | 5.38 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 4.80 | 6.90 | 5.85 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 3.60 | 6.40 | 5.00 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 28.50 | 3.85 | 5.70 | 4.78 | 5.14 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 4.00 | 5.30 | 4.65 | 4.29 | -0.91 | -17.50% | 0.16 | 14 | 30 | 1.38 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 29.50 | 2.29 | 4.75 | 3.52 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.24 | 0.99 | 0.02 | -0.01 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 2.36 | 4.25 | 3.31 | 4.52 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.15 | 0.97 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 30.50 | 1.92 | 3.40 | 2.66 | 3.89 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.78 | 0.93 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 2.12 | 2.77 | 2.45 | 2.49 | -1.05 | -29.67% | 0.08 | 10 | 121 | 0.59 | 0.90 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.50 | 1.30 | 2.84 | 2.07 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.90 | 0.85 | 0.11 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 1.52 | 2.00 | 1.76 | 1.59 | -0.71 | -30.87% | 0.06 | 22 | 163 | 0.58 | 0.79 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 1.31 | 1.41 | 1.36 | 1.27 | -0.52 | -29.05% | 0.04 | 24 | 195 | 0.40 | 0.72 | 0.18 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.00 | 0.99 | 1.07 | 1.03 | 0.93 | -0.14 | -13.09% | 0.03 | 46 | 368 | 0.40 | 0.63 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.50 | 0.70 | 0.79 | 0.75 | 0.74 | -0.05 | -6.33% | 0.02 | 161 | 111 | 0.39 | 0.52 | 0.22 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 0.51 | 0.55 | 0.53 | 0.54 | -0.02 | -3.58% | 0.02 | 228 | 1,452 | 0.40 | 0.41 | 0.22 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.50 | 0.32 | 0.38 | 0.35 | 0.38 | -0.02 | -5.00% | 0.01 | 2,775 | 1,378 | 0.39 | 0.31 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 0.01 | 265 | 1,845 | 0.41 | 0.22 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.50 | 0.13 | 0.18 | 0.16 | 0.14 | -0.21 | -60.00% | 0.00 | 80 | 574 | 0.40 | 0.16 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 36.00 | 0.10 | 0.13 | 0.12 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 488 | 0.43 | 0.11 | 0.10 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 36.50 | 0.05 | 0.21 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.07 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 37.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 34 | 0.43 | 0.05 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.03 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 33 | 0.64 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.56 | 0.78 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.12 | -0.26 | -68.43% | 0.00 | 13 | 26 | 0.68 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.25 | -0.01 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 217 | 488 | 0.76 | -0.03 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.50 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 77 | 0.47 | -0.07 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 0.06 | 0.27 | 0.17 | 0.09 | -0.05 | -35.72% | 0.01 | 6 | 673 | 0.51 | -0.10 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.50 | 0.10 | 0.18 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 10,034 | 67 | 0.42 | -0.15 | 0.11 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 0.17 | 0.24 | 0.21 | 0.21 | +0.02 | +10.53% | 0.01 | 205 | 251 | 0.40 | -0.21 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 0.30 | 0.37 | 0.34 | 0.30 | -0.06 | -16.67% | 0.01 | 411 | 590 | 0.41 | -0.28 | 0.18 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.00 | 0.45 | 0.51 | 0.48 | 0.47 | +0.02 | +4.45% | 0.01 | 209 | 333 | 0.39 | -0.37 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.50 | 0.67 | 0.74 | 0.71 | 0.70 | -0.01 | -1.41% | 0.02 | 132 | 140 | 0.39 | -0.48 | 0.22 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 0.94 | 1.02 | 0.98 | 1.08 | +0.14 | +14.90% | 0.03 | 129 | 105 | 0.39 | -0.59 | 0.22 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.50 | 1.24 | 1.35 | 1.30 | 1.33 | +0.17 | +14.66% | 0.04 | 1 | 226 | 0.38 | -0.69 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 1.64 | 1.73 | 1.69 | 1.50 | +0.11 | +7.92% | 0.05 | 12 | 82 | 0.39 | -0.78 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.50 | 1.96 | 2.87 | 2.42 | 2.05 | +0.40 | +24.25% | 0.07 | 5 | 54 | 0.90 | -0.84 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 36.00 | 1.91 | 3.80 | 2.86 | % | 0.08 | 0 | 0 | 1.24 | -0.89 | 0.10 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 36.50 | 2.40 | 4.25 | 3.33 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.29 | -0.93 | 0.07 | -0.02 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 37.00 | 2.48 | 4.70 | 3.59 | % | 0.10 | 0 | 0 | 1.34 | -0.95 | 0.05 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 37.50 | 3.35 | 5.30 | 4.33 | % | 0.12 | 0 | 0 | 1.48 | -0.97 | 0.04 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 38.00 | 3.65 | 6.25 | 4.95 | % | 0.13 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 38.50 | 3.55 | 6.80 | 5.18 | % | 0.13 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 39.00 | 4.45 | 7.45 | 5.95 | % | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 40.00 | 5.20 | 7.90 | 6.55 | 8.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 41.00 | 6.20 | 9.10 | 7.65 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 42.00 | 7.65 | 10.30 | 8.98 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 43.00 | 8.45 | 11.30 | 9.88 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 44.00 | 9.35 | 12.10 | 10.73 | % | 0.24 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 10.00 | 13.25 | 11.63 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |